712 lines
38 KiB
CSV
712 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,204900,5439177870,15450,15450,15450,15450,3703
|
|
20250109,204800,5439177870,15450,15450,15450,15450,0
|
|
20250109,204700,5439177870,15450,15450,15450,15450,0
|
|
20250109,204600,5439177870,15450,15450,15450,15450,0
|
|
20250109,204500,5439177870,15450,15450,15450,15450,0
|
|
20250109,204400,5439177870,15450,15450,15450,15450,0
|
|
20250109,204300,5439177870,15450,15450,15450,15450,0
|
|
20250109,204200,5439177870,15450,15450,15450,15450,0
|
|
20250109,204100,5439177870,15450,15450,15450,15450,0
|
|
20250109,204000,5439177870,15450,15450,15450,15450,0
|
|
20250109,203900,5439177870,15450,15450,15450,15450,0
|
|
20250109,203800,5439177870,15450,15450,15450,15450,0
|
|
20250109,203700,5439177870,15450,15450,15450,15450,0
|
|
20250109,203600,5439177870,15450,15450,15450,15450,0
|
|
20250109,203500,5439177870,15450,15450,15450,15450,0
|
|
20250109,203400,5439177870,15450,15450,15450,15450,0
|
|
20250109,203300,5439177870,15450,15450,15450,15450,0
|
|
20250109,203200,5439177870,15450,15450,15450,15450,0
|
|
20250109,203100,5439177870,15450,15450,15450,15450,0
|
|
20250109,203000,5439177870,15450,15450,15450,15450,0
|
|
20250109,202900,5439177870,15450,15450,15450,15450,0
|
|
20250109,202800,5439177870,15450,15450,15450,15450,0
|
|
20250109,202700,5439177870,15450,15450,15450,15450,0
|
|
20250109,202600,5439177870,15450,15450,15450,15450,0
|
|
20250109,202500,5439177870,15450,15450,15450,15450,0
|
|
20250109,202400,5439177870,15450,15450,15450,15450,0
|
|
20250109,202300,5439177870,15450,15450,15450,15450,0
|
|
20250109,202200,5439177870,15450,15450,15450,15450,0
|
|
20250109,202100,5439177870,15450,15450,15450,15450,0
|
|
20250109,202000,5439177870,15450,15450,15450,15450,0
|
|
20250109,201900,5439177870,15450,15450,15450,15450,3703
|
|
20250109,201800,5439177870,15450,15450,15450,15450,0
|
|
20250109,201700,5439177870,15450,15450,15450,15450,0
|
|
20250109,201600,5439177870,15450,15450,15450,15450,0
|
|
20250109,201500,5439177870,15450,15450,15450,15450,0
|
|
20250109,201400,5439177870,15450,15450,15450,15450,0
|
|
20250109,201300,5439177870,15450,15450,15450,15450,0
|
|
20250109,201200,5439177870,15450,15450,15450,15450,0
|
|
20250109,201100,5439177870,15450,15450,15450,15450,0
|
|
20250109,201000,5439177870,15450,15450,15450,15450,0
|
|
20250109,200900,5439177870,15450,15450,15450,15450,0
|
|
20250109,200800,5439177870,15450,15450,15450,15450,0
|
|
20250109,200700,5439177870,15450,15450,15450,15450,0
|
|
20250109,200600,5439177870,15450,15450,15450,15450,0
|
|
20250109,200500,5439177870,15450,15450,15450,15450,0
|
|
20250109,200400,5439177870,15450,15450,15450,15450,0
|
|
20250109,200300,5439177870,15450,15450,15450,15450,0
|
|
20250109,200200,5439177870,15450,15450,15450,15450,0
|
|
20250109,200100,5439177870,15450,15450,15450,15450,0
|
|
20250109,200000,5439177870,15450,15450,15450,15450,0
|
|
20250109,195900,5439177870,15450,15450,15450,15450,0
|
|
20250109,195800,5439177870,15450,15450,15450,15450,0
|
|
20250109,195700,5439177870,15450,15450,15450,15450,0
|
|
20250109,195600,5439177870,15450,15450,15450,15450,0
|
|
20250109,195500,5439177870,15450,15450,15450,15450,0
|
|
20250109,195400,5439177870,15450,15450,15450,15450,0
|
|
20250109,195300,5439177870,15450,15450,15450,15450,0
|
|
20250109,195200,5439177870,15450,15450,15450,15450,0
|
|
20250109,195100,5439177870,15450,15450,15450,15450,0
|
|
20250109,195000,5439177870,15450,15450,15450,15450,0
|
|
20250109,194900,5439177870,15450,15450,15450,15450,3703
|
|
20250109,194800,5439177870,15450,15450,15450,15450,0
|
|
20250109,194700,5439177870,15450,15450,15450,15450,0
|
|
20250109,194600,5439177870,15450,15450,15450,15450,0
|
|
20250109,194500,5439177870,15450,15450,15450,15450,0
|
|
20250109,194400,5439177870,15450,15450,15450,15450,0
|
|
20250109,194300,5439177870,15450,15450,15450,15450,0
|
|
20250109,194200,5439177870,15450,15450,15450,15450,0
|
|
20250109,194100,5439177870,15450,15450,15450,15450,0
|
|
20250109,194000,5439177870,15450,15450,15450,15450,0
|
|
20250109,193900,5439177870,15450,15450,15450,15450,0
|
|
20250109,193800,5439177870,15450,15450,15450,15450,0
|
|
20250109,193700,5439177870,15450,15450,15450,15450,0
|
|
20250109,193600,5439177870,15450,15450,15450,15450,0
|
|
20250109,193500,5439177870,15450,15450,15450,15450,0
|
|
20250109,193400,5439177870,15450,15450,15450,15450,0
|
|
20250109,193300,5439177870,15450,15450,15450,15450,0
|
|
20250109,193200,5439177870,15450,15450,15450,15450,0
|
|
20250109,193100,5439177870,15450,15450,15450,15450,0
|
|
20250109,193000,5439177870,15450,15450,15450,15450,0
|
|
20250109,192900,5439177870,15450,15450,15450,15450,0
|
|
20250109,192800,5439177870,15450,15450,15450,15450,0
|
|
20250109,192700,5439177870,15450,15450,15450,15450,0
|
|
20250109,192600,5439177870,15450,15450,15450,15450,0
|
|
20250109,192500,5439177870,15450,15450,15450,15450,0
|
|
20250109,192400,5439177870,15450,15450,15450,15450,0
|
|
20250109,192300,5439177870,15450,15450,15450,15450,0
|
|
20250109,192200,5439177870,15450,15450,15450,15450,0
|
|
20250109,192100,5439177870,15450,15450,15450,15450,0
|
|
20250109,192000,5439177870,15450,15450,15450,15450,0
|
|
20250109,191900,5439177870,15450,15450,15450,15450,3703
|
|
20250109,191800,5439177870,15450,15450,15450,15450,0
|
|
20250109,191700,5439177870,15450,15450,15450,15450,0
|
|
20250109,191600,5439177870,15450,15450,15450,15450,0
|
|
20250109,191500,5439177870,15450,15450,15450,15450,0
|
|
20250109,191400,5439177870,15450,15450,15450,15450,0
|
|
20250109,191300,5439177870,15450,15450,15450,15450,0
|
|
20250109,191200,5439177870,15450,15450,15450,15450,0
|
|
20250109,191100,5439177870,15450,15450,15450,15450,0
|
|
20250109,191000,5439177870,15450,15450,15450,15450,0
|
|
20250109,190900,5439177870,15450,15450,15450,15450,0
|
|
20250109,190800,5439177870,15450,15450,15450,15450,0
|
|
20250109,190700,5439177870,15450,15450,15450,15450,0
|
|
20250109,190600,5439177870,15450,15450,15450,15450,0
|
|
20250109,190500,5439177870,15450,15450,15450,15450,0
|
|
20250109,190400,5439177870,15450,15450,15450,15450,0
|
|
20250109,190300,5439177870,15450,15450,15450,15450,0
|
|
20250109,190200,5439177870,15450,15450,15450,15450,0
|
|
20250109,190100,5439177870,15450,15450,15450,15450,0
|
|
20250109,190000,5439177870,15450,15450,15450,15450,0
|
|
20250109,185900,5439177870,15450,15450,15450,15450,0
|
|
20250109,185800,5439177870,15450,15450,15450,15450,0
|
|
20250109,185700,5439177870,15450,15450,15450,15450,0
|
|
20250109,185600,5439177870,15450,15450,15450,15450,0
|
|
20250109,185500,5439177870,15450,15450,15450,15450,0
|
|
20250109,185400,5439177870,15450,15450,15450,15450,0
|
|
20250109,185300,5439177870,15450,15450,15450,15450,0
|
|
20250109,185200,5439177870,15450,15450,15450,15450,0
|
|
20250109,185100,5439177870,15450,15450,15450,15450,0
|
|
20250109,185000,5439177870,15450,15450,15450,15450,0
|
|
20250109,184900,5439177870,15450,15450,15450,15450,3703
|
|
20250109,184800,5439177870,15450,15450,15450,15450,0
|
|
20250109,184700,5439177870,15450,15450,15450,15450,0
|
|
20250109,184600,5439177870,15450,15450,15450,15450,0
|
|
20250109,184500,5439177870,15450,15450,15450,15450,0
|
|
20250109,184400,5439177870,15450,15450,15450,15450,0
|
|
20250109,184300,5439177870,15450,15450,15450,15450,0
|
|
20250109,184200,5439177870,15450,15450,15450,15450,0
|
|
20250109,184100,5439177870,15450,15450,15450,15450,0
|
|
20250109,184000,5439177870,15450,15450,15450,15450,0
|
|
20250109,183900,5439177870,15450,15450,15450,15450,0
|
|
20250109,183800,5439177870,15450,15450,15450,15450,0
|
|
20250109,183700,5439177870,15450,15450,15450,15450,0
|
|
20250109,183600,5439177870,15450,15450,15450,15450,0
|
|
20250109,183500,5439177870,15450,15450,15450,15450,0
|
|
20250109,183400,5439177870,15450,15450,15450,15450,0
|
|
20250109,183300,5439177870,15450,15450,15450,15450,0
|
|
20250109,183200,5439177870,15450,15450,15450,15450,0
|
|
20250109,183100,5439177870,15450,15450,15450,15450,0
|
|
20250109,183000,5439177870,15450,15450,15450,15450,0
|
|
20250109,182900,5439177870,15450,15450,15450,15450,0
|
|
20250109,182800,5439177870,15450,15450,15450,15450,0
|
|
20250109,182700,5439177870,15450,15450,15450,15450,0
|
|
20250109,182600,5439177870,15450,15450,15450,15450,0
|
|
20250109,182500,5439177870,15450,15450,15450,15450,0
|
|
20250109,182400,5439177870,15450,15450,15450,15450,0
|
|
20250109,182300,5439177870,15450,15450,15450,15450,0
|
|
20250109,182200,5439177870,15450,15450,15450,15450,0
|
|
20250109,182100,5439177870,15450,15450,15450,15450,0
|
|
20250109,182000,5439177870,15450,15450,15450,15450,0
|
|
20250109,181900,5439177870,15450,15450,15450,15450,3703
|
|
20250109,181800,5439177870,15450,15450,15450,15450,0
|
|
20250109,181700,5439177870,15450,15450,15450,15450,0
|
|
20250109,181600,5439177870,15450,15450,15450,15450,0
|
|
20250109,181500,5439177870,15450,15450,15450,15450,0
|
|
20250109,181400,5439177870,15450,15450,15450,15450,0
|
|
20250109,181300,5439177870,15450,15450,15450,15450,0
|
|
20250109,181200,5439177870,15450,15450,15450,15450,0
|
|
20250109,181100,5439177870,15450,15450,15450,15450,0
|
|
20250109,181000,5439177870,15450,15450,15450,15450,0
|
|
20250109,180900,5439177870,15450,15450,15450,15450,0
|
|
20250109,180800,5439177870,15450,15450,15450,15450,0
|
|
20250109,180700,5439177870,15450,15450,15450,15450,0
|
|
20250109,180600,5439177870,15450,15450,15450,15450,0
|
|
20250109,180500,5439177870,15450,15450,15450,15450,0
|
|
20250109,180400,5439177870,15450,15450,15450,15450,0
|
|
20250109,180300,5439177870,15450,15450,15450,15450,0
|
|
20250109,180200,5439177870,15450,15450,15450,15450,0
|
|
20250109,180100,5439177870,15450,15450,15450,15450,0
|
|
20250109,180000,5439177870,15450,15450,15450,15450,0
|
|
20250109,175900,5439177870,15450,15450,15450,15450,0
|
|
20250109,175800,5439177870,15450,15450,15450,15450,0
|
|
20250109,175700,5439177870,15450,15450,15450,15450,0
|
|
20250109,175600,5439177870,15450,15450,15450,15450,0
|
|
20250109,175500,5439177870,15450,15450,15450,15450,0
|
|
20250109,175400,5439177870,15450,15450,15450,15450,0
|
|
20250109,175300,5439177870,15450,15450,15450,15450,0
|
|
20250109,175200,5439177870,15450,15450,15450,15450,0
|
|
20250109,175100,5439177870,15450,15450,15450,15450,0
|
|
20250109,175000,5439177870,15450,15450,15450,15450,0
|
|
20250109,174900,5439177870,15450,15450,15450,15450,3703
|
|
20250109,174800,5439177870,15450,15450,15450,15450,0
|
|
20250109,174700,5439177870,15450,15450,15450,15450,0
|
|
20250109,174600,5439177870,15450,15450,15450,15450,0
|
|
20250109,174500,5439177870,15450,15450,15450,15450,0
|
|
20250109,174400,5439177870,15450,15450,15450,15450,0
|
|
20250109,174300,5439177870,15450,15450,15450,15450,0
|
|
20250109,174200,5439177870,15450,15450,15450,15450,0
|
|
20250109,174100,5439177870,15450,15450,15450,15450,0
|
|
20250109,174000,5439177870,15450,15450,15450,15450,0
|
|
20250109,173900,5439177870,15450,15450,15450,15450,0
|
|
20250109,173800,5439177870,15450,15450,15450,15450,0
|
|
20250109,173700,5439177870,15450,15450,15450,15450,0
|
|
20250109,173600,5439177870,15450,15450,15450,15450,0
|
|
20250109,173500,5439177870,15450,15450,15450,15450,0
|
|
20250109,173400,5439177870,15450,15450,15450,15450,0
|
|
20250109,173300,5439177870,15450,15450,15450,15450,0
|
|
20250109,173200,5439177870,15450,15450,15450,15450,0
|
|
20250109,173100,5439177870,15450,15450,15450,15450,0
|
|
20250109,173000,5439177870,15450,15450,15450,15450,0
|
|
20250109,172900,5439177870,15450,15450,15450,15450,0
|
|
20250109,172800,5439177870,15450,15450,15450,15450,0
|
|
20250109,172700,5439177870,15450,15450,15450,15450,0
|
|
20250109,172600,5439177870,15450,15450,15450,15450,0
|
|
20250109,172500,5439177870,15450,15450,15450,15450,0
|
|
20250109,172400,5439177870,15450,15450,15450,15450,0
|
|
20250109,172300,5439177870,15450,15450,15450,15450,0
|
|
20250109,172200,5439177870,15450,15450,15450,15450,0
|
|
20250109,172100,5439177870,15450,15450,15450,15450,0
|
|
20250109,172000,5439177870,15450,15450,15450,15450,0
|
|
20250109,171900,5439177870,15450,15450,15450,15450,3703
|
|
20250109,171800,5439177870,15450,15450,15450,15450,0
|
|
20250109,171700,5439177870,15450,15450,15450,15450,0
|
|
20250109,171600,5439177870,15450,15450,15450,15450,0
|
|
20250109,171500,5439177870,15450,15450,15450,15450,0
|
|
20250109,171400,5439177870,15450,15450,15450,15450,0
|
|
20250109,171300,5439177870,15450,15450,15450,15450,0
|
|
20250109,171200,5439177870,15450,15450,15450,15450,0
|
|
20250109,171100,5439177870,15450,15450,15450,15450,0
|
|
20250109,171000,5439177870,15450,15450,15450,15450,0
|
|
20250109,170900,5439177870,15450,15450,15450,15450,0
|
|
20250109,170800,5439177870,15450,15450,15450,15450,0
|
|
20250109,170700,5439177870,15450,15450,15450,15450,0
|
|
20250109,170600,5439177870,15450,15450,15450,15450,0
|
|
20250109,170500,5439177870,15450,15450,15450,15450,0
|
|
20250109,170400,5439177870,15450,15450,15450,15450,0
|
|
20250109,170300,5439177870,15450,15450,15450,15450,0
|
|
20250109,170200,5439177870,15450,15450,15450,15450,0
|
|
20250109,170100,5439177870,15450,15450,15450,15450,0
|
|
20250109,170000,5439177870,15450,15450,15450,15450,0
|
|
20250109,165900,5439177870,15450,15450,15450,15450,0
|
|
20250109,165800,5439177870,15450,15450,15450,15450,0
|
|
20250109,165700,5439177870,15450,15450,15450,15450,0
|
|
20250109,165600,5439177870,15450,15450,15450,15450,0
|
|
20250109,165500,5439177870,15450,15450,15450,15450,0
|
|
20250109,165400,5439177870,15450,15450,15450,15450,0
|
|
20250109,165300,5439177870,15450,15450,15450,15450,0
|
|
20250109,165200,5439177870,15450,15450,15450,15450,0
|
|
20250109,165100,5439177870,15450,15450,15450,15450,0
|
|
20250109,165000,5439177870,15450,15450,15450,15450,0
|
|
20250109,164900,5439177870,15450,15450,15450,15450,3703
|
|
20250109,164800,5439177870,15450,15450,15450,15450,0
|
|
20250109,164700,5439177870,15450,15450,15450,15450,0
|
|
20250109,164600,5439177870,15450,15450,15450,15450,0
|
|
20250109,164500,5439177870,15450,15450,15450,15450,0
|
|
20250109,164400,5439177870,15450,15450,15450,15450,0
|
|
20250109,164300,5439177870,15450,15450,15450,15450,0
|
|
20250109,164200,5439177870,15450,15450,15450,15450,0
|
|
20250109,164100,5439177870,15450,15450,15450,15450,0
|
|
20250109,164000,5439177870,15450,15450,15450,15450,0
|
|
20250109,163900,5439177870,15450,15450,15450,15450,0
|
|
20250109,163800,5439177870,15450,15450,15450,15450,0
|
|
20250109,163700,5439177870,15450,15450,15450,15450,0
|
|
20250109,163600,5439177870,15450,15450,15450,15450,0
|
|
20250109,163500,5439177870,15450,15450,15450,15450,0
|
|
20250109,163400,5439177870,15450,15450,15450,15450,0
|
|
20250109,163300,5439177870,15450,15450,15450,15450,0
|
|
20250109,163200,5439177870,15450,15450,15450,15450,0
|
|
20250109,163100,5439177870,15450,15450,15450,15450,0
|
|
20250109,163000,5439177870,15450,15450,15450,15450,0
|
|
20250109,162900,5439177870,15450,15450,15450,15450,0
|
|
20250109,162800,5439177870,15450,15450,15450,15450,0
|
|
20250109,162700,5439177870,15450,15450,15450,15450,0
|
|
20250109,162600,5439177870,15450,15450,15450,15450,0
|
|
20250109,162500,5439177870,15450,15450,15450,15450,0
|
|
20250109,162400,5439177870,15450,15450,15450,15450,0
|
|
20250109,162300,5439177870,15450,15450,15450,15450,0
|
|
20250109,162200,5439177870,15450,15450,15450,15450,0
|
|
20250109,162100,5439177870,15450,15450,15450,15450,0
|
|
20250109,162000,5439177870,15450,15450,15450,15450,0
|
|
20250109,161900,5439177870,15450,15450,15450,15450,3703
|
|
20250109,161800,5439177870,15450,15450,15450,15450,0
|
|
20250109,161700,5439177870,15450,15450,15450,15450,0
|
|
20250109,161600,5439177870,15450,15450,15450,15450,0
|
|
20250109,161500,5439177870,15450,15450,15450,15450,0
|
|
20250109,161400,5439177870,15450,15450,15450,15450,0
|
|
20250109,161300,5439177870,15450,15450,15450,15450,0
|
|
20250109,161200,5439177870,15450,15450,15450,15450,0
|
|
20250109,161100,5439177870,15450,15450,15450,15450,0
|
|
20250109,161000,5439177870,15450,15450,15450,15450,0
|
|
20250109,160900,5439177870,15450,15450,15450,15450,0
|
|
20250109,160800,5439177870,15450,15450,15450,15450,0
|
|
20250109,160700,5439177870,15450,15450,15450,15450,0
|
|
20250109,160600,5439177870,15450,15450,15450,15450,0
|
|
20250109,160500,5439177870,15450,15450,15450,15450,0
|
|
20250109,160400,5439177870,15450,15450,15450,15450,0
|
|
20250109,160300,5439177870,15450,15450,15450,15450,0
|
|
20250109,160200,5439177870,15450,15450,15450,15450,0
|
|
20250109,160100,5439177870,15450,15450,15450,15450,0
|
|
20250109,160000,5439177870,15450,15450,15450,15450,0
|
|
20250109,155900,5439177870,15450,15450,15450,15450,0
|
|
20250109,155800,5439177870,15450,15450,15450,15450,0
|
|
20250109,155700,5439177870,15450,15450,15450,15450,0
|
|
20250109,155600,5439177870,15450,15450,15450,15450,0
|
|
20250109,155500,5439177870,15450,15450,15450,15450,0
|
|
20250109,155400,5439177870,15450,15450,15450,15450,0
|
|
20250109,155300,5439177870,15450,15450,15450,15450,0
|
|
20250109,155200,5439177870,15450,15450,15450,15450,0
|
|
20250109,155100,5439177870,15450,15450,15450,15450,0
|
|
20250109,155000,5439177870,15450,15450,15450,15450,0
|
|
20250109,154900,5439177870,15450,15450,15450,15450,3703
|
|
20250109,154800,5439177870,15450,15450,15450,15450,0
|
|
20250109,154700,5439177870,15450,15450,15450,15450,0
|
|
20250109,154600,5439177870,15450,15450,15450,15450,0
|
|
20250109,154500,5439177870,15450,15450,15450,15450,0
|
|
20250109,154400,5439177870,15450,15450,15450,15450,0
|
|
20250109,154300,5439177870,15450,15450,15450,15450,0
|
|
20250109,154200,5439177870,15450,15450,15450,15450,0
|
|
20250109,154100,5439177870,15450,15450,15450,15450,0
|
|
20250109,154000,5439177870,15450,15450,15450,15450,0
|
|
20250109,153900,5439177870,15450,15450,15450,15450,0
|
|
20250109,153800,5439177870,15450,15450,15450,15450,0
|
|
20250109,153700,5439177870,15450,15450,15450,15450,0
|
|
20250109,153600,5439177870,15450,15450,15450,15450,0
|
|
20250109,153500,5439177870,15450,15450,15450,15450,0
|
|
20250109,153400,5439177870,15450,15450,15450,15450,0
|
|
20250109,153300,5439177870,15450,15450,15450,15450,0
|
|
20250109,153200,5439177870,15450,15450,15450,15450,0
|
|
20250109,153100,5439177870,15450,15450,15450,15450,0
|
|
20250109,153000,5439177870,15450,15450,15450,15450,3703
|
|
20250109,152900,5381966520,15440,15440,15440,15440,0
|
|
20250109,152800,5381966520,15440,15440,15440,15440,0
|
|
20250109,152700,5381966520,15440,15440,15440,15440,0
|
|
20250109,152600,5381966520,15440,15440,15440,15440,0
|
|
20250109,152500,5381966520,15440,15440,15440,15440,0
|
|
20250109,152400,5381966520,15440,15440,15440,15440,0
|
|
20250109,152300,5381966520,15440,15440,15440,15440,0
|
|
20250109,152200,5381966520,15440,15440,15440,15440,0
|
|
20250109,152100,5381966520,15440,15440,15440,15440,0
|
|
20250109,152000,5381966520,15440,15440,15440,15440,0
|
|
20250109,151900,5381966520,15440,15410,15440,15410,218
|
|
20250109,151800,5378602650,15440,15440,15440,15440,16
|
|
20250109,151700,5378355610,15440,15410,15440,15410,1099
|
|
20250109,151600,5361408450,15400,15410,15410,15400,72
|
|
20250109,151500,5360299250,15420,15420,15420,15410,297
|
|
20250109,151400,5355720010,15420,15400,15420,15390,235
|
|
20250109,151300,5352100810,15400,15400,15400,15390,164
|
|
20250109,151200,5349575370,15390,15360,15390,15360,677
|
|
20250109,151100,5339162370,15380,15360,15380,15360,22
|
|
20250109,151000,5338824410,15360,15360,15360,15360,113
|
|
20250109,150900,5337088730,15380,15380,15390,15360,704
|
|
20250109,150800,5326266740,15360,15390,15390,15360,276
|
|
20250109,150700,5322019860,15390,15410,15410,15390,202
|
|
20250109,150600,5318911050,15410,15410,15410,15410,1
|
|
20250109,150500,5318895640,15390,15390,15410,15390,736
|
|
20250109,150400,5307561190,15390,15440,15440,15380,2807
|
|
20250109,150300,5264321040,15460,15470,15470,15440,2321
|
|
20250109,150200,5228440530,15470,15470,15470,15460,431
|
|
20250109,150100,5221773070,15470,15540,15540,15470,2001
|
|
20250109,150000,5190747400,15540,15540,15540,15540,10
|
|
20250109,145900,5190592000,15530,15520,15530,15520,151
|
|
20250109,145800,5188246990,15520,15530,15530,15520,336
|
|
20250109,145700,5183030610,15530,15530,15540,15530,471
|
|
20250109,145600,5175711680,15530,15530,15530,15520,231
|
|
20250109,145500,5172125380,15530,15540,15540,15520,490
|
|
20250109,145400,5164516070,15530,15530,15540,15530,1036
|
|
20250109,145300,5148425980,15530,15530,15530,15520,326
|
|
20250109,145200,5143363810,15520,15520,15520,15520,187
|
|
20250109,145100,5140461570,15520,15530,15530,15520,478
|
|
20250109,145000,5133042930,15530,15490,15530,15490,3072
|
|
20250109,144900,5085426560,15480,15470,15480,15470,93
|
|
20250109,144800,5083987010,15480,15480,15480,15480,223
|
|
20250109,144700,5080534970,15470,15490,15490,15470,364
|
|
20250109,144600,5074897670,15490,15490,15500,15490,71
|
|
20250109,144500,5073797830,15480,15470,15480,15470,140
|
|
20250109,144400,5071631470,15470,15500,15500,15470,30
|
|
20250109,144300,5071167340,15490,15500,15500,15470,490
|
|
20250109,144200,5063585670,15500,15500,15500,15500,89
|
|
20250109,144100,5062206170,15500,15480,15500,15480,423
|
|
20250109,144000,5055650390,15460,15460,15460,15460,435
|
|
20250109,143900,5048925290,15460,15490,15490,15460,1746
|
|
20250109,143800,5021917430,15490,15480,15490,15480,309
|
|
20250109,143700,5017131520,15480,15450,15490,15450,493
|
|
20250109,143600,5009506850,15460,15460,15460,15460,352
|
|
20250109,143500,5004064930,15460,15480,15480,15460,163
|
|
20250109,143400,5001544830,15460,15460,15460,15460,33
|
|
20250109,143300,5001034650,15440,15460,15460,15430,683
|
|
20250109,143200,4990485610,15460,15470,15470,15460,1026
|
|
20250109,143100,4974621040,15470,15470,15470,15460,190
|
|
20250109,143000,4971681750,15460,15450,15480,15450,394
|
|
20250109,142900,4965587160,15460,15480,15480,15460,221
|
|
20250109,142800,4962167790,15480,15470,15490,15470,594
|
|
20250109,142700,4952970990,15470,15470,15470,15470,106
|
|
20250109,142600,4951331170,15470,15470,15470,15460,315
|
|
20250109,142500,4946458870,15470,15470,15470,15470,489
|
|
20250109,142400,4938894040,15470,15470,15490,15460,422
|
|
20250109,142300,4932365310,15460,15450,15460,15440,237
|
|
20250109,142200,4928704110,15440,15460,15460,15430,452
|
|
20250109,142100,4921722920,15460,15460,15460,15430,108
|
|
20250109,142000,4920055490,15460,15460,15460,15430,189
|
|
20250109,141900,4917138050,15430,15420,15460,15420,191
|
|
20250109,141800,4914190920,15430,15440,15440,15430,384
|
|
20250109,141700,4908265080,15440,15470,15470,15440,93
|
|
20250109,141600,4906827450,15470,15450,15470,15450,544
|
|
20250109,141500,4898416410,15460,15510,15510,15460,505
|
|
20250109,141400,4890603150,15480,15520,15520,15480,716
|
|
20250109,141300,4879505070,15530,15450,15530,15450,2049
|
|
20250109,141200,4847767100,15450,15420,15450,15420,377
|
|
20250109,141100,4841944500,15450,15430,15450,15420,406
|
|
20250109,141000,4835683260,15430,15450,15450,15430,195
|
|
20250109,140900,4832673810,15450,15460,15460,15430,201
|
|
20250109,140800,4829571840,15440,15440,15460,15420,279
|
|
20250109,140700,4825265890,15440,15410,15450,15410,622
|
|
20250109,140600,4815667720,15410,15400,15410,15400,150
|
|
20250109,140500,4813356970,15420,15410,15420,15400,886
|
|
20250109,140400,4799710560,15410,15430,15430,15410,331
|
|
20250109,140300,4794606000,15430,15450,15470,15430,2024
|
|
20250109,140200,4763345190,15460,15450,15470,15450,114
|
|
20250109,140100,4761583320,15470,15440,15470,15440,159
|
|
20250109,140000,4759125930,15440,15470,15470,15420,482
|
|
20250109,135900,4751688720,15490,15480,15490,15440,455
|
|
20250109,135800,4744645480,15430,15410,15490,15410,514
|
|
20250109,135700,4736701560,15410,15410,15410,15410,297
|
|
20250109,135600,4732124790,15400,15430,15450,15400,902
|
|
20250109,135500,4718202740,15440,15450,15450,15440,291
|
|
20250109,135400,4713707840,15430,15440,15440,15430,186
|
|
20250109,135300,4710837180,15400,15440,15440,15400,82
|
|
20250109,135200,4709574100,15390,15440,15440,15390,1728
|
|
20250109,135100,4682925420,15440,15410,15440,15400,456
|
|
20250109,135000,4675893770,15430,15440,15440,15430,261
|
|
20250109,134900,4671865220,15470,15480,15480,15450,513
|
|
20250109,134800,4663933740,15450,15470,15490,15450,163
|
|
20250109,134700,4661413670,15470,15550,15550,15470,337
|
|
20250109,134600,4656182410,15550,15450,15550,15450,7018
|
|
20250109,134500,4547417930,15440,15370,15440,15370,2108
|
|
20250109,134400,4514944600,15350,15370,15370,15350,51
|
|
20250109,134300,4514161730,15380,15380,15380,15380,0
|
|
20250109,134200,4514161730,15380,15330,15380,15330,1092
|
|
20250109,134100,4497398120,15330,15350,15350,15330,256
|
|
20250109,134000,4493471700,15370,15360,15370,15360,107
|
|
20250109,133900,4491828140,15360,15370,15370,15360,127
|
|
20250109,133800,4489877400,15370,15350,15370,15340,367
|
|
20250109,133700,4484244190,15350,15350,15350,15350,251
|
|
20250109,133600,4480391340,15340,15330,15340,15330,76
|
|
20250109,133500,4479225820,15330,15320,15340,15320,98
|
|
20250109,133400,4477723340,15300,15300,15300,15300,251
|
|
20250109,133300,4473883040,15290,15280,15290,15280,99
|
|
20250109,133200,4472369990,15280,15280,15280,15280,6
|
|
20250109,133100,4472278310,15290,15300,15300,15270,561
|
|
20250109,133000,4463704440,15300,15290,15300,15290,26
|
|
20250109,132900,4463306860,15290,15300,15330,15290,56
|
|
20250109,132800,4462449590,15310,15300,15310,15250,784
|
|
20250109,132700,4450464520,15300,15320,15320,15300,488
|
|
20250109,132600,4442995240,15320,15320,15320,15320,49
|
|
20250109,132500,4442244560,15320,15320,15320,15320,16
|
|
20250109,132400,4441999440,15320,15340,15360,15310,806
|
|
20250109,132300,4429642640,15340,15350,15370,15340,352
|
|
20250109,132200,4424239690,15350,15370,15370,15350,413
|
|
20250109,132100,4417892580,15370,15360,15370,15360,237
|
|
20250109,132000,4414251070,15340,15360,15360,15330,1683
|
|
20250109,131900,4388407270,15360,15340,15360,15340,413
|
|
20250109,131800,4382067810,15330,15310,15330,15310,185
|
|
20250109,131700,4379232160,15320,15360,15360,15300,1018
|
|
20250109,131600,4363634460,15360,15340,15360,15340,545
|
|
20250109,131500,4355266440,15340,15340,15340,15330,40
|
|
20250109,131400,4354652910,15370,15350,15370,15350,182
|
|
20250109,131300,4351855600,15370,15320,15370,15310,576
|
|
20250109,131200,4343021620,15320,15330,15340,15310,15
|
|
20250109,131100,4342791670,15370,15300,15370,15300,811
|
|
20250109,131000,4330361480,15310,15290,15310,15290,10
|
|
20250109,130900,4330208400,15310,15290,15310,15280,322
|
|
20250109,130800,4325286630,15290,15280,15290,15280,176
|
|
20250109,130700,4322596590,15290,15340,15340,15290,626
|
|
20250109,130600,4313009400,15340,15380,15380,15340,466
|
|
20250109,130500,4305849860,15380,15310,15400,15310,860
|
|
20250109,130400,4292657420,15320,15160,15340,15160,4319
|
|
20250109,130300,4226719640,15150,15150,15160,15150,71
|
|
20250109,130200,4225643340,15150,15140,15150,15140,328
|
|
20250109,130100,4220676960,15130,15140,15140,15130,136
|
|
20250109,130000,4218618330,15140,15150,15150,15140,31
|
|
20250109,125900,4218148820,15150,15130,15150,15130,168
|
|
20250109,125800,4215606880,15130,15120,15150,15120,134
|
|
20250109,125700,4213579530,15130,15130,15130,15130,131
|
|
20250109,125600,4211597500,15130,15130,15130,15130,121
|
|
20250109,125500,4209766770,15130,15150,15150,15130,496
|
|
20250109,125400,4202255110,15160,15190,15190,15160,364
|
|
20250109,125300,4196728760,15190,15190,15190,15190,13
|
|
20250109,125200,4196531290,15190,15190,15190,15190,0
|
|
20250109,125100,4196531290,15190,15200,15200,15190,144
|
|
20250109,125000,4194342650,15200,15220,15220,15190,341
|
|
20250109,124900,4189154360,15220,15220,15230,15220,277
|
|
20250109,124800,4184938370,15220,15190,15220,15190,1192
|
|
20250109,124700,4166824790,15190,15150,15190,15150,1236
|
|
20250109,124600,4148069120,15150,15120,15150,15120,510
|
|
20250109,124500,4140347630,15140,15140,15140,15140,22
|
|
20250109,124400,4140014550,15140,15130,15140,15120,408
|
|
20250109,124300,4133843350,15130,15140,15140,15130,10
|
|
20250109,124200,4133691980,15140,15110,15140,15110,788
|
|
20250109,124100,4121781790,15110,15110,15110,15110,304
|
|
20250109,124000,4117188350,15140,15120,15140,15110,291
|
|
20250109,123900,4112791190,15120,15130,15130,15120,207
|
|
20250109,123800,4109661250,15140,15140,15140,15120,124
|
|
20250109,123700,4107785870,15140,15140,15140,15140,20
|
|
20250109,123600,4107483070,15140,15110,15140,15100,628
|
|
20250109,123500,4097994230,15110,15110,15110,15110,4
|
|
20250109,123400,4097933790,15110,15100,15110,15100,4
|
|
20250109,123300,4097873360,15110,15110,15110,15110,11
|
|
20250109,123200,4097707150,15110,15110,15110,15110,86
|
|
20250109,123100,4096407690,15120,15110,15120,15090,3426
|
|
20250109,123000,4044666340,15110,15110,15120,15110,450
|
|
20250109,122900,4037866830,15110,15130,15150,15110,390
|
|
20250109,122800,4031968800,15130,15130,15130,15130,92
|
|
20250109,122700,4030576840,15130,15130,15130,15120,486
|
|
20250109,122600,4023226860,15130,15130,15130,15130,110
|
|
20250109,122500,4021562560,15130,15120,15130,15120,54
|
|
20250109,122400,4020745870,15120,15120,15120,15120,4
|
|
20250109,122300,4020685390,15120,15120,15120,15120,56
|
|
20250109,122200,4019838670,15120,15140,15140,15120,158
|
|
20250109,122100,4017448090,15130,15140,15140,15130,457
|
|
20250109,122000,4010532960,15140,15150,15150,15140,444
|
|
20250109,121900,4003806370,15160,15160,15160,15160,1393
|
|
20250109,121800,3982688490,15150,15150,15160,15150,256
|
|
20250109,121700,3978809950,15150,15150,15180,15150,162
|
|
20250109,121600,3976354180,15160,15160,15160,15150,82
|
|
20250109,121500,3975111070,15160,15160,15160,15150,143
|
|
20250109,121400,3972943200,15190,15190,15190,15190,0
|
|
20250109,121300,3972943200,15190,15190,15190,15160,17
|
|
20250109,121200,3972685000,15190,15160,15190,15160,252
|
|
20250109,121100,3968864390,15160,15160,15160,15160,83
|
|
20250109,121000,3967606110,15160,15160,15160,15160,148
|
|
20250109,120900,3965362430,15160,15160,15160,15150,931
|
|
20250109,120800,3951254340,15160,15160,15160,15150,177
|
|
20250109,120700,3948571140,15160,15150,15160,15150,134
|
|
20250109,120600,3946540930,15150,15160,15160,15150,266
|
|
20250109,120500,3942509070,15160,15160,15160,15150,8
|
|
20250109,120400,3942387840,15160,15180,15180,15160,196
|
|
20250109,120300,3939416380,15160,15160,15160,15160,220
|
|
20250109,120200,3936081180,15160,15150,15160,15150,383
|
|
20250109,120100,3930277240,15160,15160,15160,15160,45
|
|
20250109,120000,3929595040,15150,15160,15160,15150,6
|
|
20250109,115900,3929504090,15160,15170,15170,15160,722
|
|
20250109,115800,3918555570,15180,15170,15180,15170,105
|
|
20250109,115700,3916961680,15180,15190,15190,15170,70
|
|
20250109,115600,3915899550,15200,15200,15200,15200,1
|
|
20250109,115500,3915884350,15200,15200,15200,15200,5
|
|
20250109,115400,3915808350,15200,15140,15260,15140,3267
|
|
20250109,115300,3866249500,15120,15160,15160,15120,730
|
|
20250109,115200,3855198760,15160,15160,15170,15150,315
|
|
20250109,115100,3850424360,15170,15160,15170,15160,425
|
|
20250109,115000,3843981320,15160,15180,15180,15160,334
|
|
20250109,114900,3838912910,15180,15210,15220,15180,1400
|
|
20250109,114800,3817641240,15210,15200,15210,15200,214
|
|
20250109,114700,3814388210,15200,15250,15260,15200,5052
|
|
20250109,114600,3737463240,15250,15260,15260,15250,385
|
|
20250109,114500,3731590670,15290,15290,15290,15290,1
|
|
20250109,114400,3731575380,15260,15250,15260,15250,871
|
|
20250109,114300,3718287030,15250,15250,15260,15250,113
|
|
20250109,114200,3716563690,15260,15260,15260,15260,13
|
|
20250109,114100,3716365310,15260,15260,15260,15260,471
|
|
20250109,114000,3709177850,15260,15260,15260,15260,2
|
|
20250109,113900,3709147330,15260,15260,15260,15260,15
|
|
20250109,113800,3708918430,15260,15260,15260,15260,33
|
|
20250109,113700,3708414850,15260,15270,15270,15260,148
|
|
20250109,113600,3706155870,15270,15280,15280,15270,271
|
|
20250109,113500,3702017600,15280,15280,15290,15280,282
|
|
20250109,113400,3697707810,15280,15280,15280,15280,2
|
|
20250109,113300,3697677250,15270,15270,15270,15270,0
|
|
20250109,113200,3697677250,15270,15270,15290,15270,417
|
|
20250109,113100,3691307220,15290,15280,15290,15260,747
|
|
20250109,113000,3679899650,15280,15290,15290,15280,237
|
|
20250109,112900,3676277100,15290,15290,15290,15290,233
|
|
20250109,112800,3672714530,15290,15300,15300,15290,70
|
|
20250109,112700,3671643760,15300,15300,15300,15300,0
|
|
20250109,112600,3671643760,15300,15300,15300,15300,967
|
|
20250109,112500,3656848660,15300,15300,15300,15300,4
|
|
20250109,112400,3656787460,15300,15300,15300,15300,0
|
|
20250109,112300,3656787460,15300,15300,15300,15300,40
|
|
20250109,112200,3656175460,15300,15310,15310,15300,232
|
|
20250109,112100,3652625770,15300,15320,15350,15300,726
|
|
20250109,112000,3641506590,15330,15320,15330,15320,20
|
|
20250109,111900,3641200040,15330,15330,15340,15320,219
|
|
20250109,111800,3637843170,15330,15350,15350,15320,377
|
|
20250109,111700,3632063010,15350,15350,15350,15350,3
|
|
20250109,111600,3632016960,15370,15320,15380,15320,226
|
|
20250109,111500,3628548470,15310,15310,15310,15310,35
|
|
20250109,111400,3628012620,15310,15280,15310,15280,424
|
|
20250109,111300,3621530850,15260,15300,15340,15260,1230
|
|
20250109,111200,3602736990,15300,15280,15300,15280,177
|
|
20250109,111100,3600031040,15300,15260,15300,15260,156
|
|
20250109,111000,3597649300,15240,15240,15240,15240,212
|
|
20250109,110900,3594418420,15240,15230,15240,15230,62
|
|
20250109,110800,3593473550,15230,15230,15230,15230,0
|
|
20250109,110700,3593473550,15230,15230,15230,15230,167
|
|
20250109,110600,3590930140,15250,15250,15250,15230,2405
|
|
20250109,110500,3554270370,15260,15270,15270,15260,283
|
|
20250109,110400,3549951750,15270,15260,15270,15260,37
|
|
20250109,110300,3549386780,15270,15320,15320,15270,2876
|
|
20250109,110200,3505378380,15340,15340,15340,15340,1
|
|
20250109,110100,3505363040,15320,15320,15320,15320,203
|
|
20250109,110000,3502253080,15320,15340,15340,15320,61
|
|
20250109,105900,3501318160,15340,15340,15340,15340,202
|
|
20250109,105800,3498219480,15340,15310,15340,15300,90
|
|
20250109,105700,3496842060,15310,15340,15340,15300,54
|
|
20250109,105600,3496015220,15300,15340,15340,15300,490
|
|
20250109,105500,3488506180,15350,15410,15410,15350,1302
|
|
20250109,105400,3468475420,15420,15410,15420,15400,224
|
|
20250109,105300,3465022700,15410,15420,15420,15410,327
|
|
20250109,105200,3459983050,15410,15420,15420,15410,95
|
|
20250109,105100,3458518350,15410,15410,15420,15410,43
|
|
20250109,105000,3457855520,15430,15380,15430,15380,396
|
|
20250109,104900,3451759130,15380,15350,15380,15350,407
|
|
20250109,104800,3445505940,15350,15350,15360,15350,141
|
|
20250109,104700,3443341230,15360,15370,15370,15360,29
|
|
20250109,104600,3442895710,15370,15320,15370,15320,271
|
|
20250109,104500,3438739900,15320,15300,15350,15300,103
|
|
20250109,104400,3437161970,15270,15280,15280,15270,536
|
|
20250109,104300,3428976450,15320,15320,15320,15280,16
|
|
20250109,104200,3428731770,15330,15300,15330,15300,160
|
|
20250109,104100,3426281080,15280,15310,15310,15280,518
|
|
20250109,104000,3418358530,15320,15320,15320,15320,4
|
|
20250109,103900,3418297250,15320,15290,15320,15290,128
|
|
20250109,103800,3416339630,15290,15250,15290,15250,42
|
|
20250109,103700,3415699050,15250,15310,15310,15250,576
|
|
20250109,103600,3406900150,15310,15330,15330,15310,111
|
|
20250109,103500,3405198540,15330,15350,15350,15330,33
|
|
20250109,103400,3404692240,15350,15330,15350,15330,248
|
|
20250109,103300,3400890260,15330,15330,15330,15330,25
|
|
20250109,103200,3400507010,15300,15220,15310,15220,270
|
|
20250109,103100,3396378660,15220,15250,15250,15220,522
|
|
20250109,103000,3388427890,15250,15300,15300,15240,846
|
|
20250109,102900,3375506200,15310,15300,15310,15300,375
|
|
20250109,102800,3369765100,15320,15330,15330,15310,52
|
|
20250109,102700,3368968570,15330,15320,15330,15300,376
|
|
20250109,102600,3363214310,15330,15370,15370,15330,518
|
|
20250109,102500,3355269300,15370,15370,15370,15370,2
|
|
20250109,102400,3355238560,15340,15400,15400,15340,203
|
|
20250109,102300,3352119440,15400,15320,15400,15320,606
|
|
20250109,102200,3342833720,15310,15310,15310,15300,453
|
|
20250109,102100,3335901510,15310,15300,15320,15300,58
|
|
20250109,102000,3335013520,15300,15300,15300,15300,631
|
|
20250109,101900,3325359220,15300,15350,15350,15300,940
|
|
20250109,101800,3310957200,15350,15370,15370,15350,51
|
|
20250109,101700,3310174100,15360,15380,15380,15340,1184
|
|
20250109,101600,3291990730,15380,15340,15450,15310,948
|
|
20250109,101500,3277458640,15350,15430,15430,15350,1086
|
|
20250109,101400,3260731720,15420,15410,15420,15410,131
|
|
20250109,101300,3258712770,15410,15380,15410,15380,130
|
|
20250109,101200,3256710000,15400,15400,15400,15330,792
|
|
20250109,101100,3244541870,15400,15400,15450,15400,560
|
|
20250109,101000,3235914860,15400,15390,15400,15390,2
|
|
20250109,100900,3235884070,15370,15330,15370,15330,192
|
|
20250109,100800,3232935130,15330,15390,15390,15330,1306
|
|
20250109,100700,3212879800,15390,15390,15390,15390,275
|
|
20250109,100600,3208647550,15380,15360,15380,15350,254
|
|
20250109,100500,3204744720,15360,15380,15380,15340,1628
|
|
20250109,100400,3179730400,15380,15380,15380,15380,23
|
|
20250109,100300,3179376660,15380,15370,15400,15370,410
|
|
20250109,100200,3173066570,15400,15350,15400,15340,67
|
|
20250109,100100,3172037640,15330,15320,15330,15310,530
|
|
20250109,100000,3163918360,15320,15310,15340,15280,1830
|
|
20250109,095900,3135888800,15320,15420,15420,15320,1756
|
|
20250109,095800,3108875050,15400,15410,15410,15400,440
|
|
20250109,095700,3102098950,15410,15510,15510,15410,5924
|
|
20250109,095600,3010268040,15520,15500,15520,15500,616
|
|
20250109,095500,3000716340,15500,15500,15540,15500,531
|
|
20250109,095400,2992481460,15500,15490,15500,15470,1011
|
|
20250109,095300,2976826130,15490,15440,15500,15440,2442
|
|
20250109,095200,2939072100,15420,15410,15420,15400,646
|
|
20250109,095100,2929115950,15410,15390,15410,15390,436
|
|
20250109,095000,2922405580,15390,15370,15390,15340,2052
|
|
20250109,094900,2890882810,15370,15430,15440,15370,2703
|
|
20250109,094800,2849250690,15430,15470,15490,15400,3245
|
|
20250109,094700,2799154630,15490,15570,15570,15460,5982
|
|
20250109,094600,2706398560,15570,15530,15570,15530,1463
|
|
20250109,094500,2683650670,15530,15510,15540,15500,1072
|
|
20250109,094400,2667011810,15510,15480,15510,15470,662
|
|
20250109,094300,2656748870,15480,15490,15510,15480,870
|
|
20250109,094200,2643272630,15490,15490,15540,15470,5426
|
|
20250109,094100,2559197230,15490,15370,15490,15370,2815
|
|
20250109,094000,2515746680,15370,15370,15370,15350,759
|
|
20250109,093900,2504083530,15370,15230,15400,15230,1309
|
|
20250109,093800,2484055320,15250,15300,15310,15250,1316
|
|
20250109,093700,2463931820,15300,15370,15370,15300,1196
|
|
20250109,093600,2445582100,15370,15420,15490,15350,2553
|
|
20250109,093500,2406201240,15430,15420,15490,15380,3951
|
|
20250109,093400,2345236120,15410,15200,15410,15200,2669
|
|
20250109,093300,2304355200,15190,15150,15190,15110,1870
|
|
20250109,093200,2275992080,15160,15070,15160,15060,1204
|
|
20250109,093100,2257810750,15080,15060,15090,15040,381
|
|
20250109,093000,2252074890,15070,15040,15100,15030,921
|
|
20250109,092900,2238209840,15040,15010,15060,15000,1302
|
|
20250109,092800,2218642250,15000,15030,15030,14980,537
|
|
20250109,092700,2210591590,15020,14960,15050,14950,4298
|
|
20250109,092600,2146106370,14950,14970,15000,14950,1316
|
|
20250109,092500,2126410580,14970,15000,15010,14940,1568
|
|
20250109,092400,2102946670,14940,14940,15030,14920,3971
|
|
20250109,092300,2043448340,14940,14920,14950,14910,435
|
|
20250109,092200,2036958500,14920,14960,15000,14920,1102
|
|
20250109,092100,2020464250,14970,15000,15000,14900,555
|
|
20250109,092000,2012184530,14960,14940,15010,14940,2123
|
|
20250109,091900,1980363610,14930,14860,14940,14840,1210
|
|
20250109,091800,1962335850,14850,14860,14900,14800,4704
|
|
20250109,091700,1892611120,14860,14890,14900,14820,3428
|
|
20250109,091600,1841663740,14890,14980,14980,14890,1971
|
|
20250109,091500,1812263630,14970,14860,14970,14810,8315
|
|
20250109,091400,1688255650,14860,14950,14950,14820,5138
|
|
20250109,091300,1611759900,14970,15100,15100,14950,15876
|
|
20250109,091200,1373420170,15100,15260,15300,15100,12048
|
|
20250109,091100,1190789510,15300,15240,15300,15200,6062
|
|
20250109,091000,1098397710,15230,15170,15240,15160,1631
|
|
20250109,090900,1073636100,15180,15210,15210,15160,2178
|
|
20250109,090800,1040579450,15210,15180,15250,15180,2909
|
|
20250109,090700,996381550,15180,15240,15240,15160,2762
|
|
20250109,090600,954393380,15250,15310,15340,15210,2708
|
|
20250109,090500,913073550,15310,15280,15310,15110,14590
|
|
20250109,090400,690797310,15280,15400,15400,15280,4204
|
|
20250109,090300,626383840,15410,15460,15460,15320,6814
|
|
20250109,090200,521686650,15460,15280,15650,15220,14404
|
|
20250109,090100,300107090,15290,15510,15510,15290,6390
|
|
20250109,090000,201881850,15500,15700,15700,15500,12899
|